Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 3.60248447205 | 24.15 | 25.3 | 24.15 | 661 | 24.98530026 | SP |
| 4 | 0.21 | 0.846432889964 | 24.81 | 25.36 | 23.13 | 575 | 24.53373163 | SP |
| 12 | 0.65 | 2.66721378744 | 24.37 | 25.815 | 23.11 | 879 | 24.74091054 | SP |
| 26 | -3.54 | -12.3949579832 | 28.56 | 29.32 | 22.61 | 1114 | 25.34372662 | SP |
| 52 | -6.18 | -19.8076923077 | 31.2 | 35.58 | 22.61 | 1381 | 29.6029836 | SP |
| 156 | 5.02 | 25.1 | 20 | 35.58 | 17.07 | 849 | 27.97607305 | SP |
| 260 | 5.75 | 29.8391281785 | 19.27 | 35.58 | 14.27 | 748 | 25.9312305 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 25.0822 | 0.05 | 0.21 | 25.17 | 25.3 | 25.0822 | 113 |
| 1783377300 | 25.03 | 0.36 | 1.44 | 24.73 | 25.03 | 24.72 | 2240 |
| 1783031700 | 24.6749 | 0.11 | 0.47 | 24.7 | 24.7 | 24.6749 | 103 |
| 1782945300 | 24.56 | 0.45 | 1.89 | 24.15 | 24.56 | 24.15 | 186 |
| 1782858900 | 24.105 | -0.47 | -1.91 | 24.34 | 24.37 | 24.105 | 970 |
| 1782772500 | 24.5747 | 0.82 | 3.43 | 24.32 | 24.5747 | 24.08 | 922 |
| 1782513300 | 23.7594 | 0.56 | 2.41 | 23.13 | 23.7594 | 23.13 | 317 |
| 1782426900 | 23.2004 | -0.31 | -1.31 | 23.55 | 23.55 | 23.2004 | 167 |
| 1782340500 | 23.5087 | -0.17 | -0.72 | 23.58 | 23.58 | 23.5087 | 101 |
| 1782254100 | 23.68 | -0.29 | -1.21 | 23.72 | 23.79 | 23.68 | 784 |
| 1782167700 | 23.97 | -0.24 | -0.97 | 24.23 | 24.23 | 23.97 | 844 |
| 1781822100 | 24.205 | 0.09 | 0.37 | 24.23 | 24.23 | 24.205 | 44 |
| 1781735700 | 24.115 | -0.88 | -3.52 | 25.01 | 25.02 | 24.115 | 908 |
| 1781649300 | 24.995 | 0.01 | 0.04 | 25.11 | 25.11 | 24.995 | 422 |
| 1781562900 | 24.985 | -0.18 | -0.72 | 25.18 | 25.36 | 24.985 | 1320 |
| 1781303700 | 25.165 | -0.19 | -0.73 | 25.33 | 25.33 | 25.06 | 86 |
| 1781217300 | 25.3504 | 0.34 | 1.36 | 25.05 | 25.3504 | 25.05 | 176 |
| 1781130900 | 25.01 | 0.29 | 1.19 | 24.81 | 25.29 | 24.81 | 647 |
| 1781044500 | 24.7156 | 0.43 | 1.77 | 24.42 | 24.7156 | 24.42 | 1377 |
| 1780958100 | 24.2865 | 0.27 | 1.12 | 24.08 | 24.2865 | 24.08 | 143 |
| 1780698900 | 24.0176 | -0.6 | -2.43 | 24.69 | 24.69 | 24.0176 | 128 |
| 1780612500 | 24.6167 | 0.26 | 1.05 | 24.39 | 24.64 | 24.39 | 283 |
| 1780526100 | 24.36 | -0.6 | -2.39 | 24.81 | 24.81 | 24.36 | 247 |
| 1780439700 | 24.9553 | 0.26 | 1.05 | 25.18 | 25.18 | 24.95 | 435 |
| 1780353300 | 24.6967 | 0.43 | 1.76 | 24.21 | 24.79 | 24.21 | 2297 |
| 1780094100 | 24.27 | 0.03 | 0.13 | 24.215 | 24.27 | 24.215 | 143 |
| 1780007700 | 24.2397 | -0.04 | -0.17 | 24.06 | 24.2397 | 24.06 | 112 |
| 1779921300 | 24.28 | 0.2 | 0.81 | 23.97 | 24.28 | 23.97 | 2134 |
| 1779834900 | 24.085 | -0.25 | -1.04 | 24.3 | 24.3 | 24.03 | 1328 |
| 1779489300 | 24.3388 | 0.03 | 0.12 | 24.305 | 24.3388 | 24.305 | 22 |
| 1779402900 | 24.31 | -0.21 | -0.86 | 24.11 | 24.31 | 24.11 | 14 |
| 1779316500 | 24.5211 | -0.06 | -0.23 | 24.57 | 24.58 | 24.5211 | 499 |
| 1779230100 | 24.5772 | 0.38 | 1.57 | 24.51 | 24.5772 | 24.51 | 187 |
| 1779143700 | 24.1981 | 0.38 | 1.59 | 23.85 | 24.1981 | 23.85 | 135 |
| 1778884500 | 23.82 | -0.19 | -0.79 | 23.81 | 23.82 | 23.81 | 170 |
| 1778798100 | 24.01 | -0.07 | -0.29 | 23.9 | 24.01 | 23.9 | 132 |
| 1778711700 | 24.08 | 0.18 | 0.75 | 23.83 | 24.08 | 23.83 | 99 |
| 1778625300 | 23.9 | -0 | -0.01 | 23.8 | 24.0299 | 23.8 | 358 |
| 1778538900 | 23.9028 | -0.32 | -1.31 | 24.08 | 24.22 | 23.9028 | 623 |
| 1778279700 | 24.22 | 0.01 | 0.06 | 24.43 | 24.55 | 24.22 | 4912 |
| 1778193300 | 24.2066 | -0.15 | -0.61 | 24.33 | 24.33 | 24.2066 | 420 |
| 1778106900 | 24.3556 | 0.06 | 0.23 | 24.43 | 24.43 | 24.3556 | 157 |
| 1778020500 | 24.3 | -0.07 | -0.27 | 24.36 | 24.36 | 24.3 | 44 |
| 1777934100 | 24.3656 | -0.21 | -0.87 | 24.4 | 24.4 | 24.3656 | 395 |
| 1777674900 | 24.58 | -0 | -0.01 | 24.43 | 24.7099 | 24.43 | 351 |
| 1777588500 | 24.5826 | 0.23 | 0.95 | 24.46 | 24.644 | 24.46 | 574 |
| 1777502100 | 24.3522 | 0.06 | 0.26 | 23.11 | 24.3522 | 23.11 | 607 |
| 1777415700 | 24.29 | -0.23 | -0.95 | 24.36 | 24.36 | 24.29 | 16 |
| 1777329300 | 24.5226 | -0.02 | -0.07 | 24.21 | 24.5226 | 24.21 | 71 |
| 1777070100 | 24.54 | 0.43 | 1.77 | 24.1 | 24.54 | 24.1 | 1839 |
| 1776983700 | 24.1135 | -0.61 | -2.47 | 24.33 | 24.33 | 24.1135 | 1039 |
| 1776897300 | 24.7233 | -0.22 | -0.87 | 25.35 | 25.35 | 24.7233 | 237 |
| 1776810900 | 24.94 | -0.39 | -1.54 | 25.4 | 25.4 | 24.94 | 1284 |
| 1776724500 | 25.33 | -0.11 | -0.43 | 24.75 | 25.33 | 24.75 | 9372 |
| 1776465300 | 25.44 | 0.28 | 1.11 | 25.35 | 25.815 | 25.35 | 4762 |
| 1776378900 | 25.1597 | 0.36 | 1.45 | 24.94 | 25.1899 | 24.94 | 2764 |
| 1776292500 | 24.8008 | 0.55 | 2.27 | 24.37 | 24.8008 | 24.37 | 38 |
| 1776206100 | 24.2507 | 0.27 | 1.13 | 24 | 24.2507 | 24 | 871 |
| 1776119700 | 23.98 | 0.41 | 1.75 | 23.01 | 23.98 | 23.01 | 1249 |
| 1775860500 | 23.5687 | 0.06 | 0.24 | 23.53 | 23.5687 | 23.49 | 1575 |
| 1775774100 | 23.5131 | -0.77 | -3.16 | 23.99 | 23.99 | 23.5131 | 1569 |
| 1775687700 | 24.2816 | 0.58 | 2.45 | 24.27 | 24.37 | 24.27 | 122 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
